Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $38.42 as of 3/31/2025 3:56:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.10 | 13.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 27.00 | 10.25 | 11.50 | % | 0 | 0 | 1.04 | 0.99 | 0.01 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 28.00 | 9.85 | 11.15 | % | 0 | 0 | 1.53 | 0.98 | 0.01 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 29.00 | 8.70 | 9.05 | % | 0 | 0 | 0.26 | 0.96 | 0.01 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 30.00 | 7.50 | 8.10 | % | 0 | 0 | 0.29 | 0.94 | 0.02 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 31.00 | 7.00 | 7.80 | 8.80 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.91 | 0.03 | -0.01 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 32.00 | 4.95 | 7.20 | 10.75 | 0.00 | 0.00% | 0 | 0 | 0.53 | 0.88 | 0.03 | -0.02 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 33.00 | 5.25 | 5.40 | 6.80 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.84 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 34.00 | 4.45 | 6.25 | 8.20 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.79 | 0.05 | -0.02 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 35.00 | 3.70 | 3.85 | 8.39 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.73 | 0.06 | -0.03 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 36.00 | 2.73 | 3.15 | 2.69 | -2.06 | -43.37% | 4 | 0 | 0.42 | 0.66 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 37.00 | 2.45 | 2.62 | 2.55 | -2.15 | -45.75% | 3 | 1 | 0.47 | 0.59 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 38.00 | 1.94 | 2.09 | 2.09 | -0.03 | -1.42% | 33 | 2 | 0.46 | 0.52 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 39.00 | 0.99 | 2.18 | 1.40 | -0.80 | -36.37% | 3 | 24 | 0.46 | 0.44 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 40.00 | 1.09 | 1.21 | 1.25 | -0.23 | -15.55% | 58 | 180 | 0.44 | 0.36 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 41.00 | 0.83 | 0.93 | 0.94 | -0.46 | -32.86% | 3 | 61 | 0.45 | 0.29 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 42.00 | 0.61 | 0.69 | 0.65 | -0.30 | -31.58% | 38 | 270 | 0.44 | 0.22 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 43.00 | 0.44 | 0.52 | 0.51 | -0.08 | -13.56% | 27 | 86 | 0.44 | 0.17 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 44.00 | 0.32 | 0.38 | 0.37 | -0.21 | -36.21% | 23 | 294 | 0.44 | 0.13 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 45.00 | 0.23 | 0.75 | 0.28 | -0.15 | -34.89% | 29 | 284 | 0.50 | 0.10 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 46.00 | 0.16 | 0.48 | 0.15 | -0.18 | -54.55% | 2 | 493 | 0.53 | 0.08 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 47.00 | 0.11 | 0.16 | 0.14 | -0.12 | -46.16% | 2 | 36 | 0.46 | 0.06 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 48.00 | 0.03 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 95 | 0.52 | 0.04 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 49.00 | 0.00 | 0.32 | 0.08 | -0.06 | -42.86% | 4 | 67 | 0.63 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 50.00 | 0.01 | 0.21 | 0.08 | -0.03 | -27.28% | 68 | 83 | 0.49 | 0.02 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 51.00 | 0.00 | 0.70 | % | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 52.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 33 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.60 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 0.96 | -0.01 | 0.01 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.59 | % | 0 | 0 | 0.93 | -0.02 | 0.01 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.36 | 0.19 | % | 18 | 0 | 0.74 | -0.04 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 30.00 | 0.09 | 0.30 | % | 0 | 0 | 0.54 | -0.06 | 0.02 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 31.00 | 0.17 | 0.24 | 0.27 | +0.08 | +42.11% | 2 | 7 | 0.50 | -0.09 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 32.00 | 0.27 | 0.70 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.12 | 0.03 | -0.02 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 33.00 | 0.42 | 0.50 | 0.54 | +0.14 | +35.00% | 4 | 51 | 0.48 | -0.16 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 34.00 | 0.63 | 0.70 | 0.59 | 0.00 | 0.00% | 0 | 7 | 0.48 | -0.21 | 0.05 | -0.02 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 35.00 | 0.86 | 0.95 | 0.85 | +0.10 | +13.34% | 5 | 78 | 0.47 | -0.27 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 36.00 | 1.00 | 1.28 | 1.45 | +0.38 | +35.52% | 4 | 24 | 0.47 | -0.34 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 37.00 | 1.58 | 1.68 | 1.83 | +0.24 | +15.10% | 5 | 28 | 0.46 | -0.41 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 38.00 | 1.71 | 2.16 | 2.02 | -0.12 | -5.61% | 4 | 101 | 0.42 | -0.48 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 39.00 | 2.59 | 2.72 | 1.49 | 0.00 | 0.00% | 0 | 42 | 0.45 | -0.56 | 0.08 | -0.03 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 40.00 | 2.88 | 4.30 | 3.75 | +0.89 | +31.12% | 4 | 52 | 0.52 | -0.64 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 41.00 | 3.95 | 4.10 | 3.52 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.71 | 0.07 | -0.03 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 42.00 | 4.75 | 4.85 | 3.53 | 0.00 | 0.00% | 0 | 129 | 0.46 | -0.78 | 0.06 | -0.02 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 43.00 | 5.55 | 5.85 | 3.98 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.83 | 0.05 | -0.02 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 44.00 | 6.45 | 6.60 | 5.45 | 0.00 | 0.00% | 0 | 14 | 0.47 | -0.87 | 0.05 | -0.02 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 45.00 | 7.35 | 8.25 | 6.30 | 0.00 | 0.00% | 0 | 16 | 0.69 | -0.90 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 46.00 | 8.15 | 8.45 | 5.89 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.92 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 47.00 | 8.65 | 9.40 | % | 0 | 0 | 0.55 | -0.94 | 0.02 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 48.00 | 10.20 | 10.40 | % | 0 | 0 | 0.54 | -0.96 | 0.02 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 49.00 | 11.20 | 11.35 | 9.75 | 0.00 | 0.00% | 0 | 16 | 0.60 | -0.97 | 0.01 | -0.01 | 3/21/2025 | 3/31/2025 4:00:04 PM EST |
| 50.00 | 12.15 | 12.30 | 12.06 | % | 1 | 0 | 0.71 | -0.98 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 51.00 | 13.15 | 13.30 | % | 0 | 0 | 0.38 | -0.99 | 0.01 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 52.00 | 13.40 | 14.80 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 55.00 | 15.80 | 18.45 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST |